Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Castparts (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 135.75 138.98 135.23 138.07 754,332 +0.84(+0.61%)
Nov 29, 2010 137.58 137.80 135.58 137.23 1,005,558 -1.52(-1.10%)
Nov 26, 2010 137.73 139.31 136.38 138.75 426,148 -1.00(-0.72%)
Nov 24, 2010 135.98 139.75 139.75 139.75 1,016,680 +4.58(+3.39%)
Nov 23, 2010 133.63 135.58 132.87 135.17 952,227 +0.18(+0.13%)
Nov 22, 2010 134.01 135.29 133.03 134.99 622,045 -0.11(-0.08%)
Nov 19, 2010 134.63 136.39 133.58 135.10 1,260,843 +0.70(+0.52%)
Nov 18, 2010 132.35 135.00 132.35 134.40 1,133,635 +3.01(+2.29%)
Nov 17, 2010 131.85 133.56 130.97 131.39 707,318 -0.54(-0.41%)
Nov 16, 2010 132.80 132.95 129.81 131.93 1,042,603 -1.54(-1.15%)
Nov 15, 2010 132.89 134.22 131.67 133.47 1,194,655 +0.54(+0.41%)
Nov 12, 2010 132.58 133.97 131.59 132.93 1,225,700 -0.94(-0.70%)
Nov 11, 2010 136.02 136.03 132.44 133.87 2,508,581 -3.69(-2.68%)
Nov 10, 2010 139.23 139.23 136.95 137.56 1,420,834 -2.50(-1.78%)
Nov 09, 2010 141.74 142.08 139.30 140.06 930,652 -0.63(-0.45%)
Nov 08, 2010 141.51 143.43 139.33 140.69 1,591,237 -4.31(-2.97%)
Nov 05, 2010 143.41 145.40 143.28 145.00 1,045,108 +1.77(+1.24%)
Nov 04, 2010 141.45 143.52 140.89 143.23 1,433,864 +3.15(+2.25%)
Nov 03, 2010 140.65 141.33 138.11 140.08 906,209 -0.75(-0.53%)
Nov 02, 2010 138.77 140.90 138.61 140.83 1,102,961 +3.66(+2.67%)
Nov 01, 2010 137.00 138.98 135.89 137.17 561,840 +0.59(+0.43%)
Oct 29, 2010 137.14 137.84 135.99 136.58 630,529 -0.89(-0.65%)
Oct 28, 2010 138.19 139.20 135.67 137.47 1,278,632 +0.47(+0.34%)
Oct 27, 2010 134.38 137.39 133.55 137.00 1,141,142 -1.12(-0.81%)
Oct 25, 2010 140.16 141.21 137.86 138.12 822,050 -1.40(-1.00%)
Oct 22, 2010 135.38 140.63 135.38 139.52 2,337,803 +4.21(+3.11%)
Oct 21, 2010 132.01 138.90 132.01 135.31 3,117,643 +5.35(+4.12%)
Oct 20, 2010 128.85 130.77 128.24 129.96 1,383,430 +1.75(+1.36%)
Oct 19, 2010 129.00 129.43 127.21 128.21 1,076,857 -2.20(-1.69%)
Oct 18, 2010 132.96 132.96 130.26 130.41 1,153,125 -2.33(-1.76%)
Oct 15, 2010 132.31 133.96 130.51 132.74 1,698,362 +2.30(+1.76%)
Oct 14, 2010 131.89 132.59 129.72 130.44 826,064 -1.42(-1.08%)
Oct 13, 2010 130.93 132.90 130.06 131.86 677,347 +1.90(+1.46%)
Oct 12, 2010 130.55 130.55 128.05 129.96 868,704 -1.10(-0.84%)
Oct 11, 2010 131.80 132.29 130.73 131.06 586,080 -0.74(-0.56%)
Oct 08, 2010 131.80 132.27 130.69 131.80 838,973 +0.92(+0.70%)
Oct 07, 2010 131.97 132.79 129.71 130.88 541 -0.15(-0.11%)
Oct 06, 2010 131.26 132.24 130.44 131.03 866,216 -0.28(-0.21%)
Oct 05, 2010 129.20 131.60 128.50 131.31 873 +3.87(+3.04%)
Oct 04, 2010 128.45 129.90 126.90 127.44 707,202 -1.34(-1.04%)
Oct 01, 2010 128.78 129.96 128.12 128.78 1,295,057 +1.43(+1.12%)
Sep 30, 2010 127.35 131.00 126.92 127.35 4,913 -2.32(-1.79%)
Sep 29, 2010 129.25 130.14 128.30 129.67 980 -0.48(-0.37%)
Sep 28, 2010 129.71 130.39 127.39 130.15 604 +0.82(+0.63%)
Sep 27, 2010 131.31 131.50 128.66 129.33 750,129 -2.05(-1.56%)
Sep 24, 2010 128.64 131.50 128.31 131.38 833,140 +4.64(+3.66%)
Sep 23, 2010 126.74 128.49 126.04 126.74 3,473 -2.47(-1.91%)
Sep 22, 2010 130.00 131.75 128.41 129.21 970,994 -0.98(-0.75%)
Sep 21, 2010 129.17 130.93 128.58 130.19 185 +1.08(+0.84%)
Sep 20, 2010 127.15 129.28 126.78 129.11 1,804,382 +2.43(+1.92%)
Sep 17, 2010 126.68 128.34 125.19 126.68 1,968,105 +3.49(+2.83%)
Sep 15, 2010 123.63 124.53 122.64 123.19 1,214,955 -0.87(-0.70%)
Sep 14, 2010 124.57 124.59 122.80 124.06 1,913 -0.56(-0.45%)
Sep 13, 2010 124.58 125.84 124.31 124.62 813,530 +1.71(+1.39%)
Sep 10, 2010 123.10 124.03 122.14 122.91 909,262 +0.27(+0.22%)
Sep 09, 2010 125.16 126.38 121.90 122.64 470 -1.10(-0.89%)
Sep 08, 2010 122.76 125.00 122.74 123.74 414 +1.90(+1.56%)
Sep 07, 2010 123.00 123.33 121.73 121.84 953 -2.31(-1.86%)
Sep 03, 2010 123.19 124.78 122.41 124.15 891,089 +2.54(+2.09%)
Sep 02, 2010 119.89 121.92 119.70 121.61 1,450 +1.66(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.